Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 23.13 | 23.15 | 22.91 | 22.91 | 315,748 | -0.12(-0.53%) |
May 23, 2011 | 23.06 | 23.25 | 22.96 | 23.04 | 225,535 | -0.34(-1.47%) |
May 20, 2011 | 23.35 | 23.47 | 23.21 | 23.38 | 304,092 | -0.07(-0.29%) |
May 19, 2011 | 23.40 | 23.56 | 23.29 | 23.45 | 242,303 | +0.22(+0.95%) |
May 18, 2011 | 23.21 | 23.25 | 22.95 | 23.23 | 250,941 | +0.08(+0.36%) |
May 17, 2011 | 22.95 | 23.23 | 22.95 | 23.14 | 320,088 | +0.05(+0.23%) |
May 16, 2011 | 23.17 | 23.30 | 23.06 | 23.09 | 263,101 | -0.24(-1.02%) |
May 13, 2011 | 23.74 | 23.83 | 23.27 | 23.33 | 278,292 | -0.36(-1.52%) |
May 12, 2011 | 23.32 | 23.71 | 23.28 | 23.69 | 161,076 | +0.31(+1.31%) |
May 11, 2011 | 23.64 | 23.72 | 23.24 | 23.38 | 295,619 | -0.34(-1.42%) |
May 10, 2011 | 23.43 | 23.73 | 23.35 | 23.72 | 198,753 | +0.41(+1.77%) |
May 09, 2011 | 23.25 | 23.33 | 23.09 | 23.30 | 195,779 | -0.01(-0.03%) |
May 06, 2011 | 23.43 | 23.53 | 23.19 | 23.31 | 167,730 | +0.14(+0.59%) |
May 05, 2011 | 23.21 | 23.53 | 23.07 | 23.17 | 316,889 | -0.15(-0.62%) |
May 04, 2011 | 23.29 | 23.43 | 23.01 | 23.32 | 339,887 | +0.08(+0.33%) |
May 03, 2011 | 23.38 | 23.38 | 22.97 | 23.24 | 379,469 | -0.28(-1.20%) |
May 02, 2011 | 23.53 | 23.57 | 23.50 | 23.53 | 238,917 | -0.16(-0.68%) |
Apr 29, 2011 | 23.63 | 23.76 | 23.44 | 23.69 | 215,751 | +0.11(+0.49%) |
Apr 28, 2011 | 23.41 | 23.59 | 23.35 | 23.57 | 128,916 | +0.12(+0.52%) |
Apr 27, 2011 | 23.30 | 23.50 | 23.21 | 23.45 | 135,360 | +0.17(+0.72%) |
Apr 26, 2011 | 23.11 | 23.33 | 23.01 | 23.28 | 263,716 | +0.25(+1.10%) |
Apr 25, 2011 | 23.03 | 23.10 | 22.88 | 23.03 | 209,290 | -0.14(-0.59%) |
Apr 21, 2011 | 23.30 | 23.37 | 23.00 | 23.17 | 136,728 | +0.03(+0.13%) |
Apr 20, 2011 | 23.09 | 23.24 | 23.02 | 23.14 | 198,273 | +0.36(+1.58%) |
Apr 19, 2011 | 22.98 | 23.08 | 22.54 | 22.78 | 372,769 | -0.10(-0.43%) |
Apr 18, 2011 | 22.94 | 23.04 | 22.59 | 22.88 | 277,295 | -0.32(-1.38%) |
Apr 15, 2011 | 22.62 | 23.26 | 22.56 | 23.20 | 396,074 | +0.53(+2.33%) |
Apr 14, 2011 | 22.24 | 22.71 | 22.24 | 22.67 | 175,575 | +0.28(+1.23%) |
Apr 13, 2011 | 22.55 | 22.60 | 22.30 | 22.39 | 219,039 | -0.05(-0.24%) |
Apr 12, 2011 | 22.60 | 22.80 | 22.43 | 22.45 | 214,175 | -0.28(-1.21%) |
Apr 11, 2011 | 23.12 | 23.15 | 22.65 | 22.72 | 156,993 | -0.37(-1.62%) |
Apr 08, 2011 | 23.27 | 23.27 | 22.95 | 23.10 | 160,888 | -0.05(-0.20%) |
Apr 07, 2011 | 23.47 | 23.47 | 23.08 | 23.14 | 214,078 | -0.29(-1.24%) |
Apr 06, 2011 | 23.51 | 23.64 | 23.41 | 23.43 | 163,378 | -0.02(-0.10%) |
Apr 05, 2011 | 23.47 | 23.60 | 23.43 | 23.46 | 202,706 | -0.01(-0.03%) |
Apr 04, 2011 | 23.47 | 23.53 | 23.32 | 23.47 | 233,240 | +0.12(+0.52%) |
Apr 01, 2011 | 23.38 | 23.56 | 23.32 | 23.34 | 195,388 | +0.10(+0.43%) |
Mar 31, 2011 | 23.21 | 23.32 | 23.06 | 23.24 | 229,183 | +0.06(+0.26%) |
Mar 30, 2011 | 22.96 | 23.24 | 22.88 | 23.18 | 255,432 | +0.34(+1.51%) |
Mar 29, 2011 | 22.98 | 23.10 | 22.78 | 22.84 | 452,399 | -0.10(-0.43%) |
Mar 28, 2011 | 23.30 | 23.31 | 22.94 | 22.94 | 273,601 | -0.28(-1.19%) |
Mar 25, 2011 | 22.93 | 23.46 | 22.87 | 23.21 | 954,527 | +0.39(+1.71%) |
Mar 24, 2011 | 22.46 | 22.91 | 22.39 | 22.82 | 1,035,264 | +0.67(+3.04%) |
Mar 23, 2011 | 22.14 | 22.22 | 21.94 | 22.15 | 309,920 | +0.05(+0.21%) |
Mar 22, 2011 | 21.71 | 22.18 | 21.42 | 22.10 | 657,197 | +0.48(+2.23%) |
Mar 21, 2011 | 21.56 | 21.62 | 21.46 | 21.62 | 178,445 | +0.47(+2.24%) |
Mar 18, 2011 | 21.25 | 21.54 | 21.08 | 21.15 | 505,371 | +0.04(+0.18%) |
Mar 17, 2011 | 21.28 | 21.28 | 20.93 | 21.11 | 145,698 | +0.03(+0.15%) |
Mar 16, 2011 | 21.36 | 21.50 | 21.00 | 21.08 | 272,128 | -0.39(-1.82%) |
Mar 15, 2011 | 21.52 | 21.59 | 21.42 | 21.47 | 264,070 | -0.36(-1.65%) |
Mar 14, 2011 | 21.71 | 21.93 | 21.56 | 21.83 | 326,548 | -0.06(-0.28%) |
Mar 11, 2011 | 21.74 | 22.00 | 21.66 | 21.89 | 327,237 | +0.12(+0.56%) |
Mar 10, 2011 | 21.96 | 22.01 | 21.71 | 21.77 | 277,122 | -0.39(-1.76%) |
Mar 09, 2011 | 22.09 | 22.24 | 22.03 | 22.16 | 297,072 | +0.05(+0.24%) |
Mar 08, 2011 | 21.88 | 22.19 | 21.88 | 22.10 | 409,090 | +0.21(+0.98%) |
Mar 07, 2011 | 22.08 | 22.20 | 21.84 | 21.89 | 294,254 | -0.14(-0.62%) |
Mar 04, 2011 | 22.12 | 22.14 | 21.92 | 22.03 | 333,341 | -0.06(-0.28%) |
Mar 03, 2011 | 21.88 | 22.17 | 21.81 | 22.09 | 293,944 | +0.37(+1.73%) |
Mar 02, 2011 | 21.55 | 21.80 | 21.45 | 21.71 | 219,584 | +0.18(+0.85%) |